9075 福山通運(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 862 | 865 | 860 | 860 | 77,000 | 4,300 |
| 1992-12-29 | 867 | 867 | 867 | 867 | 48,000 | 4,335 |
| 1992-12-28 | 871 | 871 | 871 | 871 | 7,000 | 4,355 |
| 1992-12-25 | 871 | 871 | 871 | 871 | 6,000 | 4,355 |
| 1992-12-24 | 879 | 880 | 875 | 876 | 48,000 | 4,380 |
| 1992-12-22 | 900 | 900 | 885 | 885 | 139,000 | 4,425 |
| 1992-12-21 | 889 | 895 | 889 | 895 | 107,000 | 4,475 |
| 1992-12-18 | 885 | 889 | 883 | 883 | 61,000 | 4,415 |
| 1992-12-17 | 880 | 884 | 880 | 884 | 61,000 | 4,420 |
| 1992-12-16 | 883 | 893 | 883 | 884 | 120,000 | 4,420 |
| 1992-12-15 | 875 | 884 | 865 | 884 | 65,000 | 4,420 |
| 1992-12-14 | 864 | 865 | 864 | 865 | 20,000 | 4,325 |
| 1992-12-11 | 861 | 867 | 861 | 864 | 90,000 | 4,320 |
| 1992-12-10 | 860 | 864 | 860 | 861 | 140,000 | 4,305 |
| 1992-12-09 | 855 | 856 | 855 | 856 | 32,000 | 4,280 |
| 1992-12-08 | 856 | 860 | 855 | 860 | 29,000 | 4,300 |
| 1992-12-07 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1992-12-03 | 895 | 899 | 895 | 897 | 36,000 | 4,485 |
| 1992-12-02 | 902 | 902 | 890 | 895 | 58,000 | 4,475 |
| 1992-12-01 | 904 | 907 | 899 | 899 | 54,000 | 4,495 |
| 1992-11-30 | 902 | 902 | 895 | 896 | 30,000 | 4,480 |
| 1992-11-27 | 903 | 903 | 898 | 903 | 123,000 | 4,515 |
| 1992-11-26 | 874 | 898 | 864 | 898 | 75,000 | 4,490 |
| 1992-11-25 | 867 | 874 | 864 | 874 | 122,000 | 4,370 |
| 1992-11-24 | 864 | 869 | 864 | 864 | 31,000 | 4,320 |
| 1992-11-20 | 854 | 869 | 854 | 864 | 53,000 | 4,320 |
| 1992-11-19 | 849 | 854 | 849 | 854 | 39,000 | 4,270 |
| 1992-11-18 | 840 | 853 | 840 | 847 | 151,000 | 4,235 |
| 1992-11-17 | 838 | 840 | 838 | 840 | 32,000 | 4,200 |
| 1992-11-16 | 836 | 845 | 836 | 837 | 79,000 | 4,185 |
| 1992-11-13 | 826 | 835 | 826 | 834 | 65,000 | 4,170 |
| 1992-11-12 | 826 | 830 | 826 | 830 | 46,000 | 4,150 |
| 1992-11-11 | 814 | 825 | 814 | 825 | 80,000 | 4,125 |
| 1992-11-10 | 805 | 814 | 805 | 814 | 129,000 | 4,070 |
| 1992-11-09 | 809 | 809 | 795 | 795 | 40,000 | 3,975 |
| 1992-11-06 | 812 | 815 | 809 | 809 | 86,000 | 4,045 |
| 1992-11-05 | 818 | 818 | 810 | 810 | 39,000 | 4,050 |
| 1992-11-04 | 810 | 820 | 810 | 820 | 115,000 | 4,100 |
| 1992-11-02 | 800 | 800 | 790 | 800 | 39,000 | 4,000 |
| 1992-10-30 | 795 | 795 | 790 | 790 | 48,000 | 3,950 |
| 1992-10-29 | 810 | 810 | 780 | 790 | 26,000 | 3,950 |
| 1992-10-28 | 796 | 796 | 796 | 796 | 3,000 | 3,980 |
| 1992-10-27 | 795 | 797 | 795 | 796 | 118,000 | 3,980 |
| 1992-10-26 | 795 | 796 | 795 | 796 | 36,000 | 3,980 |
| 1992-10-22 | 795 | 795 | 795 | 795 | 14,000 | 3,975 |
| 1992-10-21 | 795 | 795 | 795 | 795 | 32,000 | 3,975 |
| 1992-10-20 | 781 | 795 | 781 | 795 | 2,000 | 3,975 |
| 1992-10-19 | 806 | 806 | 790 | 790 | 56,000 | 3,950 |
| 1992-10-16 | 810 | 823 | 806 | 806 | 67,000 | 4,030 |
| 1992-10-15 | 825 | 825 | 820 | 823 | 91,000 | 4,115 |
| 1992-10-14 | 830 | 836 | 820 | 825 | 65,000 | 4,125 |
| 1992-10-13 | 840 | 840 | 830 | 840 | 43,000 | 4,200 |
| 1992-10-12 | 830 | 840 | 830 | 840 | 21,000 | 4,200 |
| 1992-10-09 | 845 | 845 | 830 | 845 | 125,000 | 4,225 |
| 1992-10-08 | 841 | 841 | 840 | 840 | 14,000 | 4,200 |
| 1992-10-07 | 844 | 850 | 844 | 850 | 53,000 | 4,250 |
| 1992-10-06 | 840 | 847 | 830 | 844 | 66,000 | 4,220 |
| 1992-10-05 | 820 | 840 | 820 | 840 | 26,000 | 4,200 |
| 1992-10-02 | 840 | 840 | 817 | 820 | 47,000 | 4,100 |
| 1992-10-01 | 835 | 849 | 835 | 849 | 80,000 | 4,245 |
| 1992-09-30 | 815 | 825 | 815 | 815 | 43,000 | 4,075 |
| 1992-09-29 | 840 | 840 | 825 | 825 | 29,000 | 4,125 |
| 1992-09-28 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1992-09-25 | 840 | 841 | 830 | 830 | 57,000 | 4,150 |
| 1992-09-24 | 860 | 866 | 856 | 856 | 76,000 | 4,280 |
| 1992-09-22 | 854 | 864 | 851 | 860 | 106,000 | 4,300 |
| 1992-09-21 | 865 | 875 | 865 | 874 | 34,000 | 4,370 |
| 1992-09-18 | 866 | 866 | 859 | 859 | 50,000 | 4,295 |
| 1992-09-17 | 850 | 850 | 850 | 850 | 35,000 | 4,250 |
| 1992-09-16 | 864 | 864 | 850 | 850 | 37,000 | 4,250 |
| 1992-09-14 | 850 | 860 | 850 | 860 | 11,000 | 4,300 |
| 1992-09-11 | 880 | 880 | 860 | 860 | 62,000 | 4,300 |
| 1992-09-10 | 870 | 890 | 870 | 889 | 120,000 | 4,445 |
| 1992-09-09 | 855 | 870 | 855 | 870 | 27,000 | 4,350 |
| 1992-09-08 | 850 | 860 | 850 | 860 | 37,000 | 4,300 |
| 1992-09-07 | 860 | 865 | 850 | 850 | 57,000 | 4,250 |
| 1992-09-04 | 870 | 881 | 870 | 870 | 94,000 | 4,350 |
| 1992-09-03 | 870 | 870 | 865 | 865 | 44,000 | 4,325 |
| 1992-09-02 | 870 | 870 | 870 | 870 | 13,000 | 4,350 |
| 1992-09-01 | 870 | 875 | 870 | 875 | 59,000 | 4,375 |
| 1992-08-31 | 860 | 870 | 860 | 870 | 26,000 | 4,350 |
| 1992-08-28 | 835 | 880 | 835 | 875 | 56,000 | 4,375 |
| 1992-08-27 | 839 | 859 | 839 | 850 | 141,000 | 4,250 |
| 1992-08-26 | 839 | 840 | 820 | 837 | 67,000 | 4,185 |
| 1992-08-25 | 840 | 840 | 820 | 839 | 56,000 | 4,195 |
| 1992-08-24 | 820 | 821 | 810 | 820 | 55,000 | 4,100 |
| 1992-08-21 | 785 | 810 | 785 | 810 | 96,000 | 4,050 |
| 1992-08-20 | 785 | 785 | 775 | 785 | 109,000 | 3,925 |
| 1992-08-19 | 786 | 791 | 785 | 785 | 106,000 | 3,925 |
| 1992-08-18 | 784 | 788 | 780 | 785 | 114,000 | 3,925 |
| 1992-08-17 | 780 | 784 | 780 | 784 | 11,000 | 3,920 |
| 1992-08-14 | 770 | 780 | 770 | 780 | 46,000 | 3,900 |
| 1992-08-13 | 763 | 790 | 763 | 780 | 22,000 | 3,900 |
| 1992-08-12 | 770 | 780 | 760 | 760 | 71,000 | 3,800 |
| 1992-08-11 | 775 | 777 | 770 | 770 | 61,000 | 3,850 |
| 1992-08-10 | 785 | 786 | 775 | 776 | 101,000 | 3,880 |
| 1992-08-07 | 800 | 800 | 785 | 785 | 60,000 | 3,925 |
| 1992-08-06 | 807 | 808 | 800 | 800 | 34,000 | 4,000 |
| 1992-08-05 | 810 | 810 | 808 | 808 | 55,000 | 4,040 |
| 1992-08-04 | 818 | 818 | 817 | 817 | 26,000 | 4,085 |
| 1992-08-03 | 817 | 818 | 817 | 817 | 49,000 | 4,085 |
| 1992-07-31 | 799 | 817 | 799 | 817 | 18,000 | 4,085 |
| 1992-07-30 | 785 | 800 | 785 | 799 | 17,000 | 3,995 |
| 1992-07-29 | 805 | 805 | 770 | 770 | 52,000 | 3,850 |
| 1992-07-28 | 804 | 805 | 790 | 790 | 47,000 | 3,950 |
| 1992-07-27 | 800 | 800 | 790 | 790 | 44,000 | 3,950 |
| 1992-07-24 | 793 | 793 | 790 | 790 | 35,000 | 3,950 |
| 1992-07-23 | 780 | 791 | 771 | 791 | 88,000 | 3,955 |
| 1992-07-22 | 796 | 800 | 796 | 800 | 21,000 | 4,000 |
| 1992-07-21 | 806 | 816 | 798 | 816 | 91,000 | 4,080 |
| 1992-07-20 | 820 | 830 | 816 | 816 | 57,000 | 4,080 |
| 1992-07-17 | 810 | 830 | 810 | 820 | 43,000 | 4,100 |
| 1992-07-16 | 800 | 830 | 800 | 830 | 66,000 | 4,150 |
| 1992-07-15 | 840 | 840 | 830 | 830 | 24,000 | 4,150 |
| 1992-07-14 | 846 | 846 | 836 | 842 | 45,000 | 4,210 |
| 1992-07-13 | 846 | 850 | 846 | 846 | 56,000 | 4,230 |
| 1992-07-10 | 830 | 845 | 830 | 845 | 92,000 | 4,225 |
| 1992-07-09 | 795 | 828 | 795 | 828 | 63,000 | 4,140 |
| 1992-07-08 | 805 | 805 | 790 | 795 | 22,000 | 3,975 |
| 1992-07-07 | 815 | 820 | 815 | 815 | 66,000 | 4,075 |
| 1992-07-06 | 820 | 828 | 820 | 820 | 43,000 | 4,100 |
| 1992-07-03 | 800 | 820 | 800 | 820 | 90,000 | 4,100 |
| 1992-07-02 | 769 | 785 | 769 | 780 | 165,000 | 3,900 |
| 1992-07-01 | 765 | 770 | 765 | 766 | 223,000 | 3,830 |
| 1992-06-30 | 771 | 773 | 765 | 765 | 177,000 | 3,825 |
| 1992-06-29 | 774 | 774 | 765 | 771 | 44,000 | 3,855 |
| 1992-06-26 | 775 | 775 | 774 | 774 | 10,000 | 3,870 |
| 1992-06-25 | 795 | 795 | 780 | 785 | 120,000 | 3,925 |
| 1992-06-24 | 795 | 795 | 780 | 785 | 48,000 | 3,925 |
| 1992-06-23 | 801 | 801 | 795 | 795 | 33,000 | 3,975 |
| 1992-06-22 | 820 | 820 | 800 | 800 | 33,000 | 4,000 |
| 1992-06-19 | 826 | 826 | 811 | 815 | 81,000 | 4,075 |
| 1992-06-18 | 835 | 835 | 826 | 826 | 81,000 | 4,130 |
| 1992-06-17 | 875 | 875 | 845 | 845 | 62,000 | 4,225 |
| 1992-06-16 | 875 | 875 | 865 | 865 | 103,000 | 4,325 |
| 1992-06-15 | 876 | 876 | 865 | 865 | 43,000 | 4,325 |
| 1992-06-12 | 880 | 880 | 866 | 866 | 156,000 | 4,330 |
| 1992-06-11 | 880 | 880 | 870 | 871 | 79,000 | 4,355 |
| 1992-06-10 | 863 | 875 | 863 | 870 | 137,000 | 4,350 |
| 1992-06-09 | 867 | 867 | 862 | 863 | 122,000 | 4,315 |
| 1992-06-08 | 875 | 875 | 865 | 865 | 48,000 | 4,325 |
| 1992-06-05 | 889 | 889 | 872 | 875 | 68,000 | 4,375 |
| 1992-06-04 | 894 | 894 | 884 | 884 | 124,000 | 4,420 |
| 1992-06-03 | 883 | 884 | 875 | 884 | 97,000 | 4,420 |
| 1992-06-02 | 877 | 885 | 877 | 884 | 77,000 | 4,420 |
| 1992-06-01 | 899 | 899 | 887 | 887 | 89,000 | 4,435 |
| 1992-05-29 | 900 | 900 | 889 | 899 | 156,000 | 4,495 |
| 1992-05-28 | 910 | 910 | 879 | 900 | 151,000 | 4,500 |
| 1992-05-27 | 916 | 927 | 907 | 910 | 125,000 | 4,550 |
| 1992-05-26 | 935 | 939 | 928 | 928 | 142,000 | 4,640 |
| 1992-05-25 | 936 | 940 | 931 | 940 | 134,000 | 4,700 |
| 1992-05-22 | 960 | 960 | 925 | 936 | 68,000 | 4,680 |
| 1992-05-21 | 945 | 947 | 940 | 940 | 141,000 | 4,700 |
| 1992-05-20 | 952 | 956 | 946 | 949 | 218,000 | 4,745 |
| 1992-05-19 | 952 | 955 | 945 | 952 | 83,000 | 4,760 |
| 1992-05-18 | 935 | 960 | 935 | 942 | 95,000 | 4,710 |
| 1992-05-15 | 970 | 970 | 935 | 935 | 105,000 | 4,675 |
| 1992-05-14 | 998 | 999 | 970 | 980 | 156,000 | 4,900 |
| 1992-05-13 | 979 | 1,000 | 979 | 998 | 422,000 | 4,990 |
| 1992-05-12 | 954 | 974 | 954 | 970 | 246,000 | 4,850 |
| 1992-05-11 | 941 | 941 | 934 | 939 | 106,000 | 4,695 |
| 1992-05-08 | 935 | 937 | 929 | 931 | 62,000 | 4,655 |
| 1992-05-07 | 931 | 950 | 931 | 945 | 43,000 | 4,725 |
| 1992-05-06 | 931 | 939 | 930 | 930 | 17,000 | 4,650 |
| 1992-05-01 | 940 | 940 | 928 | 930 | 66,000 | 4,650 |
| 1992-04-30 | 938 | 948 | 938 | 945 | 26,000 | 4,725 |
| 1992-04-28 | 940 | 949 | 935 | 948 | 160,000 | 4,740 |
| 1992-04-27 | 943 | 944 | 930 | 930 | 60,000 | 4,650 |
| 1992-04-24 | 945 | 945 | 933 | 933 | 101,000 | 4,665 |
| 1992-04-23 | 940 | 941 | 937 | 940 | 100,000 | 4,700 |
| 1992-04-22 | 940 | 940 | 926 | 938 | 78,000 | 4,690 |
| 1992-04-21 | 939 | 939 | 930 | 930 | 39,000 | 4,650 |
| 1992-04-20 | 937 | 937 | 932 | 932 | 12,000 | 4,660 |
| 1992-04-17 | 939 | 939 | 935 | 935 | 63,000 | 4,675 |
| 1992-04-16 | 926 | 949 | 925 | 949 | 125,000 | 4,745 |
| 1992-04-15 | 920 | 935 | 920 | 925 | 68,000 | 4,625 |
| 1992-04-14 | 919 | 919 | 911 | 919 | 32,000 | 4,595 |
| 1992-04-13 | 915 | 925 | 915 | 925 | 38,000 | 4,625 |
| 1992-04-10 | 900 | 910 | 900 | 906 | 67,000 | 4,530 |
| 1992-04-09 | 895 | 900 | 880 | 880 | 80,000 | 4,400 |
| 1992-04-08 | 930 | 930 | 899 | 899 | 38,000 | 4,495 |
| 1992-04-07 | 950 | 951 | 950 | 950 | 61,000 | 4,750 |
| 1992-04-06 | 950 | 954 | 950 | 950 | 34,000 | 4,750 |
| 1992-04-03 | 939 | 950 | 936 | 940 | 60,000 | 4,700 |
| 1992-04-02 | 930 | 935 | 930 | 935 | 25,000 | 4,675 |
| 1992-04-01 | 950 | 955 | 932 | 932 | 114,000 | 4,660 |
| 1992-03-31 | 938 | 940 | 930 | 930 | 19,000 | 4,650 |
| 1992-03-30 | 912 | 915 | 912 | 913 | 12,000 | 4,565 |
| 1992-03-27 | 915 | 915 | 910 | 911 | 35,000 | 4,555 |
| 1992-03-26 | 922 | 922 | 915 | 915 | 16,000 | 4,575 |
| 1992-03-25 | 980 | 1,010 | 962 | 962 | 162,000 | 4,580.95 |
| 1992-03-24 | 990 | 1,030 | 990 | 1,000 | 90,000 | 4,761.90 |
| 1992-03-23 | 1,000 | 1,020 | 990 | 1,010 | 103,000 | 4,809.52 |
| 1992-03-19 | 955 | 1,020 | 955 | 1,020 | 120,000 | 4,857.14 |
| 1992-03-18 | 939 | 945 | 935 | 945 | 221,000 | 4,500 |
| 1992-03-17 | 999 | 999 | 980 | 989 | 77,000 | 4,709.52 |
| 1992-03-16 | 990 | 1,000 | 990 | 1,000 | 80,000 | 4,761.90 |
| 1992-03-13 | 1,010 | 1,030 | 1,000 | 1,010 | 127,000 | 4,809.52 |
| 1992-03-12 | 1,080 | 1,080 | 1,040 | 1,040 | 133,000 | 4,952.38 |
| 1992-03-11 | 1,090 | 1,100 | 1,080 | 1,090 | 46,000 | 5,190.48 |
| 1992-03-10 | 1,100 | 1,100 | 1,090 | 1,100 | 89,000 | 5,238.10 |
| 1992-03-09 | 1,100 | 1,110 | 1,080 | 1,090 | 162,000 | 5,190.48 |
| 1992-03-06 | 1,090 | 1,110 | 1,080 | 1,100 | 25,000 | 5,238.10 |
| 1992-03-05 | 1,110 | 1,110 | 1,090 | 1,110 | 57,000 | 5,285.71 |
| 1992-03-04 | 1,120 | 1,130 | 1,110 | 1,120 | 43,000 | 5,333.33 |
| 1992-03-03 | 1,140 | 1,150 | 1,120 | 1,130 | 89,000 | 5,380.95 |
| 1992-03-02 | 1,130 | 1,150 | 1,130 | 1,140 | 29,000 | 5,428.57 |
| 1992-02-28 | 1,120 | 1,130 | 1,120 | 1,120 | 21,000 | 5,333.33 |
| 1992-02-27 | 1,110 | 1,120 | 1,100 | 1,120 | 44,000 | 5,333.33 |
| 1992-02-26 | 1,110 | 1,130 | 1,090 | 1,120 | 101,000 | 5,333.33 |
| 1992-02-25 | 1,100 | 1,100 | 1,090 | 1,100 | 46,000 | 5,238.10 |
| 1992-02-24 | 1,130 | 1,130 | 1,120 | 1,120 | 9,000 | 5,333.33 |
| 1992-02-21 | 1,100 | 1,130 | 1,100 | 1,130 | 48,000 | 5,380.95 |
| 1992-02-20 | 1,100 | 1,100 | 1,090 | 1,090 | 33,000 | 5,190.48 |
| 1992-02-19 | 1,090 | 1,110 | 1,090 | 1,090 | 39,000 | 5,190.48 |
| 1992-02-18 | 1,070 | 1,090 | 1,070 | 1,090 | 34,000 | 5,190.48 |
| 1992-02-17 | 1,090 | 1,090 | 1,060 | 1,090 | 65,000 | 5,190.48 |
| 1992-02-14 | 1,120 | 1,140 | 1,110 | 1,110 | 29,000 | 5,285.71 |
| 1992-02-13 | 1,130 | 1,130 | 1,120 | 1,120 | 23,000 | 5,333.33 |
| 1992-02-12 | 1,130 | 1,130 | 1,110 | 1,110 | 14,000 | 5,285.71 |
| 1992-02-10 | 1,130 | 1,150 | 1,130 | 1,130 | 99,000 | 5,380.95 |
| 1992-02-07 | 1,120 | 1,150 | 1,120 | 1,130 | 61,000 | 5,380.95 |
| 1992-02-06 | 1,120 | 1,130 | 1,120 | 1,130 | 51,000 | 5,380.95 |
| 1992-02-05 | 1,130 | 1,130 | 1,090 | 1,110 | 42,000 | 5,285.71 |
| 1992-02-04 | 1,120 | 1,130 | 1,100 | 1,120 | 43,000 | 5,333.33 |
| 1992-02-03 | 1,120 | 1,130 | 1,120 | 1,130 | 37,000 | 5,380.95 |
| 1992-01-31 | 1,100 | 1,120 | 1,100 | 1,110 | 73,000 | 5,285.71 |
| 1992-01-30 | 1,100 | 1,110 | 1,100 | 1,100 | 35,000 | 5,238.10 |
| 1992-01-29 | 1,080 | 1,090 | 1,070 | 1,090 | 21,000 | 5,190.48 |
| 1992-01-28 | 1,090 | 1,090 | 1,050 | 1,070 | 140,000 | 5,095.24 |
| 1992-01-27 | 1,060 | 1,100 | 1,060 | 1,100 | 31,000 | 5,238.10 |
| 1992-01-24 | 1,080 | 1,080 | 1,050 | 1,070 | 144,000 | 5,095.24 |
| 1992-01-23 | 1,120 | 1,150 | 1,120 | 1,130 | 74,000 | 5,380.95 |
| 1992-01-22 | 1,110 | 1,140 | 1,110 | 1,140 | 59,000 | 5,428.57 |
| 1992-01-21 | 1,160 | 1,200 | 1,120 | 1,150 | 174,000 | 5,476.19 |
| 1992-01-20 | 1,200 | 1,200 | 1,150 | 1,180 | 110,000 | 5,619.05 |
| 1992-01-17 | 1,200 | 1,220 | 1,200 | 1,220 | 35,000 | 5,809.52 |
| 1992-01-16 | 1,210 | 1,220 | 1,200 | 1,220 | 37,000 | 5,809.52 |
| 1992-01-14 | 1,210 | 1,240 | 1,210 | 1,240 | 94,000 | 5,904.76 |
| 1992-01-13 | 1,220 | 1,220 | 1,180 | 1,190 | 22,000 | 5,666.67 |
| 1992-01-10 | 1,200 | 1,230 | 1,200 | 1,230 | 22,000 | 5,857.14 |
| 1992-01-09 | 1,200 | 1,240 | 1,200 | 1,240 | 25,000 | 5,904.76 |
| 1992-01-08 | 1,220 | 1,240 | 1,190 | 1,190 | 28,000 | 5,666.67 |
| 1992-01-07 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 5,857.14 |
| 1992-01-06 | 1,290 | 1,290 | 1,280 | 1,290 | 63,000 | 6,142.86 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株
